| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 513 | 529 | 512 | 514 | 514 | +3 (+0.59%) | 300,000 |
| 21 May 2004 | JPY | 506 | 512 | 506 | 511 | 511 | +5 (+0.99%) | 262,000 |
| 20 May 2004 | JPY | 509 | 513 | 499 | 506 | 506 | +7 (+1.40%) | 674,000 |
| 19 May 2004 | JPY | 487 | 502 | 487 | 499 | 499 | +17 (+3.53%) | 423,000 |
| 18 May 2004 | JPY | 480 | 494 | 472 | 482 | 482 | +16 (+3.43%) | 729,000 |
| 17 May 2004 | JPY | 484 | 484 | 462 | 466 | 466 | -8 (-1.69%) | 535,000 |
| 14 May 2004 | JPY | 472 | 495 | 472 | 474 | 474 | +4 (+0.85%) | 449,000 |
| 13 May 2004 | JPY | 481 | 495 | 470 | 470 | 470 | -8 (-1.67%) | 547,000 |
| 12 May 2004 | JPY | 473 | 479 | 466 | 478 | 478 | +15 (+3.24%) | 435,000 |
| 11 May 2004 | JPY | 469 | 470 | 461 | 463 | 463 | -6 (-1.28%) | 627,000 |
| 10 May 2004 | JPY | 495 | 496 | 467 | 469 | 469 | -29 (-5.82%) | 552,000 |
| 7 May 2004 | JPY | 501 | 505 | 496 | 498 | 498 | -4 (-0.80%) | 530,000 |
| 6 May 2004 | JPY | 524 | 524 | 502 | 502 | 502 | -15 (-2.90%) | 365,000 |
| 5 May 2004 | JPY | 517 | 517 | 517 | 517 | 517 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 517 | 517 | 517 | 517 | 517 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 517 | 517 | 517 | 517 | 517 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 531 | 531 | 503 | 517 | 517 | -13 (-2.45%) | 575,000 |
| 29 Apr 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 530 | 531 | 522 | 530 | 530 | 0.0 (0.0%) | 811,000 |
| 27 Apr 2004 | JPY | 536 | 537 | 523 | 530 | 530 | -9 (-1.67%) | 521,000 |
| 26 Apr 2004 | JPY | 538 | 548 | 532 | 539 | 539 | -9 (-1.64%) | 219,000 |
| 23 Apr 2004 | JPY | 551 | 558 | 542 | 548 | 548 | -3 (-0.54%) | 393,000 |
| 22 Apr 2004 | JPY | 561 | 568 | 549 | 551 | 551 | 0.0 (0.0%) | 439,000 |
| 21 Apr 2004 | JPY | 568 | 568 | 536 | 551 | 551 | -17 (-2.99%) | 769,000 |
| 20 Apr 2004 | JPY | 560 | 570 | 556 | 568 | 568 | +17 (+3.09%) | 689,000 |
| 19 Apr 2004 | JPY | 580 | 581 | 545 | 551 | 551 | -23 (-4.01%) | 921,000 |
| 16 Apr 2004 | JPY | 583 | 583 | 573 | 574 | 574 | +1 (+0.17%) | 373,000 |
| 15 Apr 2004 | JPY | 592 | 602 | 558 | 573 | 573 | -29 (-4.82%) | 804,000 |
| 14 Apr 2004 | JPY | 600 | 605 | 588 | 602 | 602 | -4 (-0.66%) | 453,000 |
| 13 Apr 2004 | JPY | 606 | 610 | 598 | 606 | 606 | +1 (+0.17%) | 848,000 |
